Deutsche Bank Aktiengesellschaft (BIT:1DBK)
Italy · Delayed Price · Currency is EUR 30.52
+0.41 (1.36%)
At close: Sep 26, 2025
BIT:1DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.36 | 30.66 | 30.30 | 30.52 | 30.52 | 1.36% | 15,683 |
| Sep 25, 2025 | 30.66 | 30.66 | 29.99 | 30.11 | 30.11 | -1.92% | 26,252 |
| Sep 24, 2025 | 30.81 | 30.87 | 30.28 | 30.70 | 30.70 | -0.71% | 13,288 |
| Sep 23, 2025 | 30.82 | 31.32 | 30.81 | 30.92 | 30.92 | 0.57% | 20,168 |
| Sep 22, 2025 | 30.76 | 30.91 | 30.36 | 30.75 | 30.75 | 0.92% | 45,255 |
| Sep 19, 2025 | 30.50 | 30.77 | 30.38 | 30.47 | 30.47 | 0.07% | 79,915 |
| Sep 18, 2025 | 31.09 | 31.38 | 30.20 | 30.45 | 30.45 | -0.99% | 26,903 |
| Sep 17, 2025 | 30.90 | 30.90 | 30.48 | 30.75 | 30.75 | -0.37% | 13,491 |
| Sep 16, 2025 | 31.81 | 31.81 | 30.76 | 30.87 | 30.87 | -3.21% | 22,825 |
| Sep 15, 2025 | 31.85 | 32.21 | 31.60 | 31.89 | 31.89 | 1.01% | 12,434 |
| Sep 12, 2025 | 31.56 | 31.60 | 31.20 | 31.57 | 31.57 | 0.46% | 15,973 |
| Sep 11, 2025 | 31.08 | 31.48 | 30.86 | 31.43 | 31.43 | 1.73% | 22,194 |
| Sep 10, 2025 | 30.43 | 31.12 | 30.43 | 30.89 | 30.89 | 1.33% | 8,604 |
| Sep 9, 2025 | 30.10 | 30.48 | 29.97 | 30.49 | 30.49 | 1.18% | 15,144 |
| Sep 8, 2025 | 30.16 | 30.29 | 29.85 | 30.13 | 30.13 | 0.94% | 15,607 |
| Sep 5, 2025 | 30.44 | 30.56 | 29.70 | 29.85 | 29.85 | -1.42% | 26,921 |
| Sep 4, 2025 | 29.81 | 30.34 | 29.81 | 30.28 | 30.28 | 1.95% | 28,658 |
| Sep 3, 2025 | 30.20 | 30.20 | 29.20 | 29.70 | 29.70 | 0.25% | 24,620 |
| Sep 2, 2025 | 30.26 | 30.31 | 29.37 | 29.63 | 29.63 | -1.72% | 31,607 |
| Sep 1, 2025 | 30.13 | 30.18 | 29.90 | 30.15 | 30.15 | 0.60% | 8,216 |
| Aug 29, 2025 | 30.06 | 30.15 | 29.44 | 29.97 | 29.97 | -0.88% | 27,538 |
| Aug 28, 2025 | 30.41 | 30.61 | 30.07 | 30.23 | 30.23 | -0.40% | 18,612 |
| Aug 27, 2025 | 31.47 | 31.47 | 30.25 | 30.35 | 30.35 | -3.50% | 39,303 |
| Aug 26, 2025 | 31.55 | 31.56 | 30.92 | 31.45 | 31.45 | -1.24% | 42,652 |
| Aug 25, 2025 | 31.62 | 32.05 | 31.61 | 31.85 | 31.85 | 0.39% | 34,191 |
| Aug 22, 2025 | 31.50 | 31.79 | 31.48 | 31.72 | 31.72 | 0.51% | 35,116 |
| Aug 21, 2025 | 31.42 | 31.68 | 31.25 | 31.56 | 31.56 | 0.88% | 23,796 |
| Aug 20, 2025 | 31.42 | 31.46 | 31.02 | 31.29 | 31.29 | -0.82% | 45,353 |
| Aug 19, 2025 | 31.38 | 31.74 | 31.38 | 31.55 | 31.55 | 0.54% | 43,645 |
| Aug 18, 2025 | 31.13 | 31.36 | 30.92 | 31.38 | 31.38 | -0.21% | 28,508 |
| Aug 14, 2025 | 30.97 | 31.48 | 30.90 | 31.44 | 31.44 | 1.63% | 19,734 |
| Aug 13, 2025 | 31.15 | 31.28 | 30.85 | 30.94 | 30.94 | -0.40% | 16,910 |
| Aug 12, 2025 | 31.40 | 31.41 | 30.92 | 31.06 | 31.06 | -0.14% | 24,889 |
| Aug 11, 2025 | 31.15 | 31.28 | 30.73 | 31.11 | 31.11 | 0.03% | 23,596 |
| Aug 8, 2025 | 30.64 | 31.13 | 30.45 | 31.10 | 31.10 | 1.73% | 42,263 |
| Aug 7, 2025 | 29.86 | 30.74 | 29.86 | 30.57 | 30.57 | 2.79% | 84,310 |
| Aug 6, 2025 | 29.39 | 29.93 | 29.37 | 29.74 | 29.74 | 2.20% | 41,167 |
| Aug 5, 2025 | 29.15 | 29.43 | 28.93 | 29.10 | 29.10 | 0.26% | 20,213 |
| Aug 4, 2025 | 28.42 | 29.03 | 28.23 | 29.02 | 29.02 | 3.22% | 37,864 |
| Aug 1, 2025 | 28.52 | 28.67 | 27.93 | 28.12 | 28.12 | -2.88% | 41,726 |
| Jul 31, 2025 | 29.23 | 29.45 | 28.91 | 28.95 | 28.95 | -0.41% | 28,507 |
| Jul 30, 2025 | 28.63 | 29.04 | 28.50 | 29.07 | 29.07 | 1.61% | 33,798 |
| Jul 29, 2025 | 28.45 | 28.90 | 28.45 | 28.61 | 28.61 | 2.11% | 20,230 |
| Jul 28, 2025 | 28.69 | 28.75 | 28.01 | 28.02 | 28.02 | -1.11% | 33,743 |
| Jul 25, 2025 | 28.75 | 28.75 | 27.95 | 28.34 | 28.34 | -1.60% | 44,607 |
| Jul 24, 2025 | 26.96 | 28.99 | 26.96 | 28.80 | 28.80 | 8.85% | 126,923 |
| Jul 23, 2025 | 26.23 | 26.63 | 26.20 | 26.46 | 26.46 | 2.30% | 57,342 |
| Jul 22, 2025 | 26.01 | 26.02 | 25.56 | 25.86 | 25.86 | -0.90% | 13,261 |
| Jul 21, 2025 | 25.85 | 26.09 | 25.75 | 26.10 | 26.10 | 1.12% | 14,352 |
| Jul 18, 2025 | 26.04 | 26.08 | 25.58 | 25.81 | 25.81 | -0.48% | 4,190 |